株価チャート
2019/09/05~2020/02/05
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2020 |
02/05 | 517 | 529 | 513 | 514 | +1.38% | 231,600 | 237億5995万 | -9.51% | 32.44 | 1.04 |
02/04 | 486 | 510 | 484 | 507 | +2.63% | 223,400 | 234億3637万 | -11.36% | 32 | 1.03 |
02/03 | 485 | 502 | 479 | 494 | -1.79% | 184,400 | 228億3544万 | -14.38% | 31.18 | 1 |
01/31 | 499 | 511 | 496 | 503 | +1.21% | 250,200 | 232億5147万 | -13.43% | 31.75 | 1.02 |
01/30 | 517 | 518 | 489 | 497 | -4.97% | 310,200 | 229億7412万 | -15.33% | 31.37 | 1.01 |
01/29 | 531 | 532 | 510 | 523 | -0.19% | 196,100 | 241億7598万 | -11.66% | 33.01 | 1.06 |
01/28 | 508 | 527 | 502 | 524 | +0.58% | 281,600 | 242億2221万 | -11.93% | 33.07 | 1.06 |
01/27 | 516 | 527 | 513 | 521 | -3.16% | 281,500 | 240億8353万 | -13.02% | 32.89 | 1.06 |
01/24 | 540 | 545 | 526 | 538 | 0% | 264,300 | 248億6937万 | -10.78% | 33.96 | 1.09 |
01/23 | 547 | 552 | 535 | 538 | -3.41% | 268,200 | 248億6937万 | -11.07% | 33.96 | 1.09 |
01/22 | 548 | 558 | 541 | 557 | +0.91% | 312,600 | 257億4765万 | -8.24% | 35.16 | 1.13 |
01/21 | 564 | 564 | 546 | 552 | -2.13% | 296,800 | 255億1653万 | -8.91% | 34.84 | 1.12 |
01/20 | 575 | 583 | 563 | 564 | -1.57% | 255,700 | 260億7123万 | -6.93% | 35.6 | 1.14 |
01/17 | 593 | 599 | 567 | 573 | -2.05% | 315,900 | 264億8726万 | -5.29% | 36.17 | 1.16 |
01/16 | 603 | 604 | 581 | 585 | -2.99% | 238,800 | 270億4197万 | -3.15% | 36.93 | 1.19 |
01/15 | 618 | 619 | 599 | 603 | -3.05% | 220,700 | 278億7403万 | +0.17% | 38.06 | 1.22 |
01/14 | 629 | 640 | 617 | 622 | +0.48% | 169,200 | 287億5232万 | +3.67% | 39.26 | 1.26 |
01/10 | 626 | 629 | 614 | 619 | -0.16% | 124,500 | 286億1364万 | +3.51% | 39.07 | 1.25 |
01/09 | 607 | 623 | 605 | 620 | +3.68% | 307,600 | 286億5987万 | +4.03% | 39.13 | 1.26 |
01/08 | 620 | 620 | 582 | 598 | -4.01% | 424,200 | 276億4290万 | +0.67% | 37.75 | 1.21 |
01/07 | 627 | 634 | 620 | 623 | -1.11% | 185,400 | 287億9854万 | +5.06% | 39.32 | 1.26 |
01/06 | 620 | 632 | 616 | 630 | -1.25% | 270,400 | 291億2212万 | +6.6% | 39.77 | 1.28 |
2019 |
12/30 | 650 | 657 | 620 | 638 | -1.24% | 447,000 | 294億9193万 | +8.32% | - | 1.18 |
12/27 | 618 | 650 | 612 | 646 | +4.19% | 396,500 | 298億6173万 | +10.43% | - | 1.2 |
12/26 | 608 | 622 | 598 | 620 | +1.64% | 145,500 | 286億5987万 | +6.9% | - | 1.15 |
12/25 | 608 | 615 | 592 | 610 | -0.81% | 270,400 | 281億9761万 | +5.72% | - | 1.13 |
12/24 | 616 | 624 | 608 | 615 | -0.32% | 190,300 | 284億2874万 | +6.96% | - | 1.14 |
12/23 | 633 | 633 | 607 | 617 | -3.14% | 505,400 | 285億2119万 | +8.06% | - | 1.15 |
12/20 | 641 | 667 | 634 | 637 | +0.95% | 787,600 | 294億4570万 | +12.15% | - | 1.18 |
12/19 | 612 | 664 | 612 | 631 | +4.47% | 1,071,700 | 291億6835万 | +11.88% | - | 1.17 |
12/18 | 622 | 622 | 588 | 604 | -3.36% | 443,600 | 279億2026万 | +8.05% | - | 1.12 |
12/17 | 617 | 644 | 617 | 625 | +1.3% | 418,400 | 288億9100万 | +12.41% | - | 1.16 |
12/16 | 592 | 625 | 580 | 617 | +4.58% | 458,900 | 285億2119万 | +11.37% | - | 1.15 |
12/13 | 588 | 596 | 573 | 590 | +2.97% | 423,500 | 272億7310万 | +6.88% | - | 1.09 |
12/12 | 548 | 581 | 545 | 573 | +5.52% | 414,700 | 264億8726万 | +3.99% | - | 1.06 |
12/11 | 539 | 554 | 539 | 543 | +0.37% | 99,200 | 251億50万 | -1.45% | - | 1.01 |
12/10 | 537 | 542 | 532 | 541 | 0% | 122,500 | 250億804万 | -1.99% | - | 1 |
12/09 | 556 | 557 | 538 | 541 | -0.92% | 145,600 | 250億804万 | -2.35% | - | 1 |
12/06 | 541 | 551 | 540 | 546 | -0.18% | 152,000 | 252億3917万 | -1.8% | - | 1.01 |
12/05 | 550 | 557 | 542 | 547 | -0.73% | 182,000 | 252億8540万 | -2.15% | - | 1.02 |
12/04 | 555 | 558 | 548 | 551 | -1.96% | 176,300 | 254億7030万 | -1.96% | - | 1.02 |
12/03 | 554 | 565 | 548 | 562 | -0.35% | 135,700 | 259億7878万 | -0.71% | - | 1.04 |
12/02 | 572 | 578 | 555 | 564 | -2.25% | 246,800 | 260億7123万 | -0.7% | - | 1.05 |
11/29 | 571 | 583 | 570 | 577 | +1.05% | 103,000 | 266億7217万 | +1.23% | - | 1.07 |
11/28 | 587 | 590 | 566 | 571 | -2.06% | 195,400 | 263億9481万 | +0.35% | - | 1.06 |
11/27 | 578 | 583 | 565 | 583 | +2.46% | 252,800 | 269億4952万 | +2.82% | - | 1.08 |
11/26 | 559 | 575 | 556 | 569 | +4.02% | 332,900 | 263億236万 | +0.71% | - | 1.06 |
11/25 | 534 | 554 | 532 | 547 | +3.01% | 217,900 | 252億8540万 | -2.67% | - | 1.02 |
11/22 | 531 | 545 | 531 | 531 | -1.3% | 199,600 | 245億4579万 | -5.01% | - | 0.99 |
11/21 | 539 | 540 | 521 | 538 | -0.92% | 326,600 | 248億6937万 | -3.41% | - | 1 |
11/20 | 535 | 555 | 529 | 543 | +1.12% | 366,400 | 251億50万 | -2.34% | - | 1.01 |
11/19 | 540 | 543 | 522 | 537 | 0% | 215,400 | 248億2314万 | -2.72% | - | 1 |
11/18 | 525 | 542 | 525 | 537 | +2.09% | 226,500 | 248億2314万 | -2.19% | - | 1 |
11/15 | 510 | 528 | 502 | 526 | +1.35% | 247,800 | 243億1466万 | -3.66% | - | 0.98 |
11/14 | 521 | 543 | 516 | 519 | -1.33% | 351,700 | 239億9108万 | -4.42% | - | 0.96 |
11/13 | 585 | 603 | 516 | 526 | -8.84% | 719,200 | 243億1466万 | -2.41% | - | 0.98 |
11/12 | 566 | 583 | 557 | 577 | +3.41% | 375,400 | 266億7217万 | +7.65% | - | 1.07 |
11/11 | 570 | 570 | 549 | 558 | -2.11% | 255,200 | 257億9388万 | +5.48% | - | 1.04 |
11/08 | 569 | 574 | 561 | 570 | +1.42% | 201,000 | 263億4859万 | +8.78% | - | 1.06 |
11/07 | 574 | 576 | 555 | 562 | -3.27% | 319,300 | 259億7878万 | +8.29% | - | 1.04 |
11/06 | 585 | 588 | 559 | 581 | -2.02% | 504,500 | 268億5707万 | +13.26% | - | 1.08 |
11/05 | 610 | 618 | 592 | 593 | -0.67% | 333,800 | 274億1178万 | +17.19% | - | 1.1 |
11/01 | 601 | 613 | 588 | 597 | -1.65% | 438,100 | 275億9668万 | +19.64% | - | 1.11 |
10/31 | 637 | 638 | 586 | 607 | -3.19% | 871,100 | 280億5893万 | +23.63% | - | 1.13 |
10/30 | 642 | 667 | 622 | 627 | -2.94% | 994,200 | 289億8345万 | +29.55% | - | 1.16 |
10/29 | 621 | 650 | 619 | 646 | +4.53% | 789,900 | 298億6173万 | +36% | - | 1.2 |
10/28 | 606 | 624 | 597 | 618 | +2.15% | 858,200 | 285億6742万 | +32.9% | - | 1.15 |
10/25 | 562 | 615 | 562 | 605 | +8.42% | 1,291,300 | 279億6648万 | +32.39% | - | 1.12 |
10/24 | 528 | 574 | 526 | 558 | +7.1% | 664,900 | 257億9388万 | +24% | - | 1.04 |
10/23 | 528 | 528 | 510 | 521 | -0.38% | 272,400 | 240億8353万 | +17.08% | - | 0.97 |
10/21 | 505 | 525 | 505 | 523 | +3.98% | 409,700 | 241億7598万 | +18.59% | - | 0.97 |
10/18 | 480 | 503 | 480 | 503 | +5.23% | 424,400 | 232億5147万 | +15.1% | - | 0.93 |
10/17 | 485 | 485 | 471 | 478 | -1.24% | 120,900 | 220億9583万 | +10.14% | - | 0.89 |
10/16 | 495 | 500 | 476 | 484 | -2.02% | 339,700 | 223億7319万 | +12.04% | - | 0.9 |
10/15 | 467 | 505 | 467 | 494 | +7.16% | 589,700 | 228億3544万 | +15.15% | - | 0.92 |
10/11 | 449 | 466 | 447 | 461 | +3.13% | 323,900 | 213億1000万 | +8.22% | - | 0.86 |
10/10 | 468 | 468 | 445 | 447 | -3.66% | 227,200 | 206億6284万 | +5.67% | - | 0.83 |
10/09 | 451 | 464 | 448 | 464 | +1.09% | 216,200 | 214億4867万 | +10.21% | - | 0.86 |
10/08 | 434 | 466 | 431 | 459 | +7.24% | 423,900 | 212億1755万 | +9.81% | - | 0.85 |
10/07 | 432 | 438 | 425 | 428 | 0% | 162,500 | 197億8455万 | +3.13% | - | 0.79 |
10/04 | 427 | 432 | 421 | 428 | +1.42% | 115,200 | 197億8455万 | +3.63% | - | 0.79 |
10/03 | 425 | 425 | 414 | 422 | -2.99% | 122,000 | 195億720万 | +2.68% | - | 0.78 |
10/02 | 419 | 445 | 419 | 435 | +2.11% | 212,900 | 201億813万 | +6.1% | - | 0.81 |
10/01 | 410 | 429 | 410 | 426 | +4.41% | 145,600 | 196億9210万 | +4.41% | - | 0.79 |
09/30 | 407 | 412 | 401 | 408 | -0.24% | 82,400 | 188億6004万 | +0.25% | - | 0.73 |
09/27 | 425 | 425 | 407 | 409 | -3.08% | 127,100 | 189億627万 | +0.49% | - | 0.73 |
09/26 | 410 | 429 | 410 | 422 | +2.68% | 193,100 | 195億720万 | +3.69% | - | 0.75 |
09/25 | 414 | 415 | 404 | 411 | -0.72% | 71,600 | 189億9872万 | +0.98% | - | 0.73 |
09/24 | 401 | 422 | 401 | 414 | +1.97% | 158,400 | 191億3739万 | +1.72% | - | 0.74 |
09/20 | 419 | 419 | 399 | 406 | -1.69% | 194,400 | 187億6759万 | 0% | - | 0.72 |
09/19 | 420 | 424 | 412 | 413 | -0.48% | 108,300 | 190億9117万 | +1.72% | - | 0.74 |
09/18 | 425 | 429 | 413 | 415 | -1.66% | 114,100 | 191億8362万 | +2.22% | - | 0.74 |
09/17 | 420 | 432 | 419 | 422 | -1.17% | 130,900 | 195億720万 | +3.94% | - | 0.75 |
09/13 | 434 | 439 | 422 | 427 | -0.7% | 210,800 | 197億3833万 | +5.17% | - | 0.76 |
09/12 | 433 | 440 | 430 | 430 | -0.23% | 131,400 | 198億7700万 | +5.91% | - | 0.77 |
09/11 | 422 | 432 | 419 | 431 | +2.62% | 115,200 | 199億2323万 | +6.42% | - | 0.77 |
09/10 | 413 | 429 | 413 | 420 | +1.69% | 164,600 | 194億1475万 | +3.96% | - | 0.75 |
09/09 | 415 | 416 | 408 | 413 | -0.48% | 118,400 | 190億9117万 | +2.23% | - | 0.74 |
09/06 | 419 | 420 | 410 | 415 | 0% | 101,000 | 191億8362万 | +2.72% | - | 0.74 |
09/05 | 399 | 418 | 398 | 415 | +5.6% | 205,600 | 191億8362万 | +2.72% | - | 0.74 |